Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.60 24.10 22.60 23.99 254,373 +1.18(+5.17%)
Nov 29, 2021 24.15 24.17 22.69 22.81 197,834 -0.97(-4.08%)
Nov 26, 2021 24.71 25.15 23.62 23.78 136,358 -1.41(-5.60%)
Nov 24, 2021 24.72 25.35 24.14 25.19 137,176 +0.13(+0.52%)
Nov 23, 2021 24.22 25.23 23.51 25.06 271,227 +0.66(+2.70%)
Nov 22, 2021 25.01 25.08 23.68 24.40 165,348 -0.36(-1.45%)
Nov 19, 2021 24.99 25.39 24.38 24.76 121,860 -0.22(-0.88%)
Nov 18, 2021 25.89 25.07 24.87 24.98 209,048 -0.86(-3.33%)
Nov 17, 2021 26.63 26.66 25.63 25.84 165,063 -0.59(-2.23%)
Nov 16, 2021 27.79 28.50 26.20 26.43 221,973 -1.32(-4.76%)
Nov 15, 2021 29.15 29.18 27.42 27.75 207,410 -1.20(-4.15%)
Nov 12, 2021 28.25 29.03 27.95 28.95 143,267 +0.75(+2.66%)
Nov 11, 2021 28.32 28.66 27.84 28.20 103,969 -0.15(-0.53%)
Nov 10, 2021 29.20 28.28 28.35 205,749 -0.86(-2.94%)
Nov 09, 2021 29.57 29.57 28.73 29.21 81,666 -0.50(-1.68%)
Nov 08, 2021 30.51 31.40 29.60 29.71 104,550 -0.68(-2.24%)
Nov 05, 2021 29.57 30.48 29.48 30.39 164,221 +0.88(+2.98%)
Nov 04, 2021 28.37 29.98 28.20 29.51 252,650 -1.78(-5.69%)
Nov 03, 2021 29.77 31.30 29.77 31.29 214,388 +1.07(+3.54%)
Nov 02, 2021 30.42 30.68 29.89 30.22 129,751 -0.25(-0.82%)
Nov 01, 2021 29.38 30.55 29.22 30.47 159,226 +1.25(+4.28%)
Oct 29, 2021 29.15 29.72 29.22 63,498 +0.13(+0.45%)
Oct 28, 2021 28.71 28.59 29.09 132,892 +0.82(+2.90%)
Oct 27, 2021 28.69 28.88 28.18 28.27 95,773 -0.42(-1.46%)
Oct 26, 2021 29.04 28.67 28.69 78,296 -0.32(-1.10%)
Oct 25, 2021 29.21 29.50 28.69 29.01 84,593 -0.21(-0.72%)
Oct 22, 2021 29.45 29.50 28.80 29.22 103,726 -0.27(-0.92%)
Oct 21, 2021 29.64 29.90 29.17 29.49 86,640 -0.04(-0.14%)
Oct 20, 2021 29.65 30.03 29.49 29.53 96,810 -0.27(-0.91%)
Oct 19, 2021 29.55 30.27 29.45 29.80 74,973 +0.22(+0.74%)
Oct 18, 2021 31.14 31.39 29.34 29.58 167,356 -1.66(-5.31%)
Oct 15, 2021 31.42 31.65 30.80 31.24 132,289 +0.17(+0.55%)
Oct 14, 2021 30.56 31.16 30.56 31.07 142,011 +0.86(+2.85%)
Oct 13, 2021 30.41 31.13 29.91 30.21 69,128 -0.20(-0.66%)
Oct 12, 2021 30.51 30.88 30.06 30.41 95,563 +0.17(+0.56%)
Oct 11, 2021 30.25 30.59 30.02 30.24 71,442 -0.05(-0.17%)
Oct 08, 2021 29.58 30.40 29.37 30.29 104,772 +0.73(+2.47%)
Oct 07, 2021 29.48 30.06 29.34 29.56 106,649 +0.25(+0.85%)
Oct 06, 2021 29.34 29.70 29.00 29.31 101,595 -0.28(-0.95%)
Oct 05, 2021 30.40 30.66 29.48 29.59 153,249 -0.88(-2.89%)
Oct 04, 2021 30.95 30.96 30.25 30.47 151,765 -0.76(-2.43%)
Oct 01, 2021 31.11 31.48 30.25 31.23 106,587 +0.03(+0.10%)
Sep 30, 2021 30.19 31.42 30.01 31.20 131,962 +1.03(+3.41%)
Sep 29, 2021 31.51 31.51 30.06 30.17 212,778 -1.33(-4.22%)
Sep 28, 2021 31.79 31.95 31.29 31.50 119,341 -0.45(-1.41%)
Sep 27, 2021 31.60 32.46 31.17 31.95 117,945 +0.58(+1.85%)
Sep 24, 2021 32.45 32.63 31.15 31.37 178,211 -1.35(-4.13%)
Sep 23, 2021 31.90 33.00 31.85 32.72 237,245 +0.96(+3.02%)
Sep 22, 2021 31.76 32.10 31.37 31.76 104,615 +0.17(+0.54%)
Sep 21, 2021 30.66 31.81 30.48 31.59 233,893 +1.21(+3.98%)
Sep 20, 2021 30.68 31.21 30.09 30.38 247,084 -0.41(-1.33%)
Sep 17, 2021 29.72 30.86 29.51 30.79 318,928 +1.18(+3.99%)
Sep 16, 2021 29.68 29.73 28.75 29.61 142,350 +0.38(+1.30%)
Sep 15, 2021 28.95 29.82 28.85 29.23 145,410 +0.35(+1.21%)
Sep 14, 2021 29.54 30.20 28.83 28.88 183,866 -0.76(-2.56%)
Sep 13, 2021 30.19 30.60 29.30 29.64 136,752 -0.28(-0.94%)
Sep 10, 2021 30.27 30.49 29.51 29.92 97,593 -0.08(-0.27%)
Sep 09, 2021 30.17 30.96 29.31 30.00 167,564 -0.34(-1.12%)
Sep 08, 2021 29.50 31.00 28.79 30.34 238,137 +0.76(+2.57%)
Sep 07, 2021 29.86 30.23 28.91 29.58 232,934 -0.10(-0.34%)
Sep 03, 2021 30.88 30.94 29.45 29.68 182,794 -1.40(-4.50%)
Sep 02, 2021 31.06 31.41 30.75 31.08 83,596 +0.25(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.